|
 LOTTOMATICA - [Ticker: LTO.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LTO.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-10 | 285,300 | 35.55 | 35.69 | 35.11 | 35.55 | 00:00:00 | | 2006-03-13 | 147,400 | 35.56 | 35.90 | 35.23 | 35.79 | 00:00:00 | | 2006-03-14 | 165,300 | 35.60 | 36.08 | 35.60 | 36.03 | 00:00:00 | | 2006-03-15 | 165,100 | 36.04 | 36.15 | 35.85 | 36.10 | 00:00:00 | | 2006-03-16 | 313,500 | 36.20 | 36.49 | 35.92 | 36.49 | 00:00:00 | | 2006-03-17 | 367,500 | 36.67 | 36.79 | 35.95 | 36.04 | 00:00:00 | | 2006-03-20 | 171,400 | 36.10 | 36.39 | 35.76 | 35.76 | 00:00:00 | | 2006-03-21 | 476,000 | 35.80 | 35.81 | 35.01 | 35.01 | 00:00:00 | | 2006-03-22 | 427,300 | 35.09 | 35.66 | 34.97 | 35.04 | 00:00:00 | | 2006-03-23 | 410,200 | 35.18 | 35.78 | 35.04 | 35.58 | 00:00:00 | | 2006-03-24 | 144,200 | 35.75 | 35.75 | 35.18 | 35.40 | 00:00:00 | | 2006-03-27 | 211,700 | 35.72 | 35.72 | 35.04 | 35.10 | 00:00:00 | | 2006-03-28 | 1,606,200 | 35.08 | 35.38 | 34.80 | 34.86 | 00:00:00 | | 2006-03-29 | 1,212,500 | 34.65 | 35.27 | 34.65 | 35.02 | 00:00:00 | | 2006-03-30 | 241,800 | 35.02 | 35.35 | 34.91 | 35.31 | 00:00:00 | | 2006-03-31 | 191,500 | 35.30 | 35.46 | 34.99 | 35.00 | 00:00:00 | | 2006-04-03 | 215,600 | 34.95 | 35.54 | 34.80 | 35.50 | 00:00:00 | | 2006-04-04 | 158,500 | 35.54 | 35.59 | 34.82 | 35.10 | 00:00:00 | | 2006-04-05 | 336,800 | 34.95 | 35.45 | 34.91 | 35.45 | 00:00:00 | | 2006-04-06 | 544,600 | 35.33 | 35.95 | 35.20 | 35.90 | 00:00:00 | | 2006-04-07 | 386,600 | 36.02 | 36.40 | 35.61 | 36.00 | 00:00:00 | | 2006-04-10 | 203,200 | 36.15 | 36.50 | 35.50 | 36.35 | 00:00:00 | | 2006-04-11 | 273,600 | 35.95 | 36.34 | 35.70 | 36.09 | 00:00:00 | | 2006-04-12 | 1,592,400 | 36.05 | 36.49 | 35.73 | 36.15 | 00:00:00 | | 2006-04-13 | 502,100 | 36.15 | 36.66 | 36.05 | 36.39 | 00:00:00 | | 2006-04-14 | 0 | 36.39 | 36.39 | 36.39 | 36.39 | 00:00:00 | | 2006-04-17 | 0 | 36.39 | 36.39 | 36.39 | 36.39 | 00:00:00 | | 2006-04-18 | 209,500 | 36.60 | 36.60 | 36.08 | 36.27 | 00:00:00 | | 2006-04-19 | 1,173,400 | 36.27 | 37.73 | 36.27 | 37.43 | 00:00:00 | | 2006-04-20 | 1,009,900 | 37.58 | 38.14 | 37.11 | 38.05 | 00:00:00 | | 2006-04-21 | 632,900 | 38.09 | 38.80 | 37.97 | 38.34 | 00:00:00 | | 2006-04-24 | 1,859,700 | 37.35 | 38.20 | 37.03 | 37.26 | 00:00:00 | | 2006-04-25 | 206,400 | 37.40 | 37.95 | 37.30 | 37.33 | 00:00:00 | | 2006-04-26 | 246,900 | 37.33 | 37.87 | 36.99 | 37.06 | 00:00:00 | | 2006-04-27 | 328,700 | 37.08 | 37.20 | 36.27 | 36.71 | 00:00:00 | | 2006-04-28 | 333,100 | 36.45 | 36.85 | 36.03 | 36.54 | 00:00:00 | | 2006-05-01 | 0 | 36.54 | 36.54 | 36.54 | 36.54 | 00:00:00 | | 2006-05-02 | 322,300 | 36.58 | 36.93 | 35.90 | 36.83 | 00:00:00 | | 2006-05-03 | 187,000 | 36.78 | 36.98 | 36.30 | 36.31 | 00:00:00 | | 2006-05-04 | 625,800 | 36.25 | 36.97 | 36.25 | 36.42 | 00:00:00 | | 2006-05-05 | 1,404,900 | 36.20 | 37.00 | 36.20 | 37.00 | 00:00:00 | | 2006-05-08 | 192,000 | 36.81 | 37.30 | 36.60 | 36.99 | 00:00:00 | | 2006-05-09 | 154,300 | 36.94 | 37.09 | 36.75 | 36.97 | 00:00:00 | | 2006-05-10 | 237,300 | 36.82 | 36.88 | 36.30 | 36.43 | 00:00:00 | | 2006-05-11 | 188,000 | 36.98 | 37.00 | 36.51 | 36.60 | 00:00:00 | | 2006-05-12 | 300,300 | 36.40 | 36.43 | 35.50 | 35.54 | 00:00:00 | | 2006-05-15 | 277,400 | 35.19 | 35.45 | 34.61 | 34.99 | 00:00:00 | | 2006-05-16 | 391,300 | 34.85 | 35.10 | 33.70 | 34.42 | 00:00:00 | | 2006-05-17 | 275,900 | 34.51 | 35.00 | 33.80 | 33.80 | 00:00:00 | | 2006-05-18 | 777,400 | 33.46 | 34.10 | 32.38 | 33.50 | 00:00:00 | | 2006-05-19 | 537,300 | 33.50 | 34.85 | 33.50 | 33.83 | 00:00:00 | | 2006-05-22 | 765,700 | 29.60 | 30.35 | 28.03 | 29.04 | 00:00:00 | | 2006-05-23 | 853,500 | 28.35 | 29.44 | 28.35 | 28.69 | 00:00:00 | | 2006-05-24 | 668,500 | 28.65 | 28.96 | 27.58 | 27.86 | 00:00:00 | | 2006-05-25 | 1,061,700 | 27.90 | 29.46 | 27.63 | 29.09 | 00:00:00 | | 2006-05-26 | 615,100 | 29.20 | 29.44 | 28.62 | 29.27 | 00:00:00 | | 2006-05-29 | 665,800 | 29.30 | 29.30 | 28.41 | 28.80 | 00:00:00 | | 2006-05-30 | 1,567,200 | 28.58 | 28.88 | 28.23 | 28.37 | 00:00:00 | | 2006-05-31 | 2,060,100 | 28.20 | 29.00 | 27.95 | 28.95 | 00:00:00 | | 2006-06-01 | 3,696,700 | 29.06 | 30.11 | 28.72 | 29.95 | 00:00:00 | | 2006-06-02 | 767,500 | 30.21 | 30.46 | 29.76 | 30.01 | 00:00:00 | | 2006-06-05 | 773,100 | 30.10 | 30.25 | 29.55 | 29.91 | 00:00:00 | | 2006-06-06 | 845,800 | 29.36 | 29.49 | 29.12 | 29.15 | 00:00:00 | | 2006-06-07 | 630,700 | 29.30 | 29.62 | 29.30 | 29.43 | 00:00:00 | | 2006-06-08 | 787,100 | 29.05 | 29.08 | 28.67 | 28.90 | 00:00:00 | | 2006-06-09 | 447,000 | 29.09 | 29.69 | 28.76 | 28.81 | 00:00:00 | | 2006-06-12 | 225,000 | 28.81 | 29.09 | 28.16 | 28.37 | 00:00:00 | | 2006-06-13 | 468,500 | 27.55 | 28.10 | 27.41 | 27.90 | 00:00:00 | | 2006-06-14 | 574,400 | 27.70 | 28.26 | 27.52 | 28.19 | 00:00:00 | | 2006-06-19 | 432,500 | 29.44 | 29.44 | 28.55 | 28.71 | 00:00:00 | | 2006-06-20 | 439,800 | 28.28 | 28.48 | 28.03 | 28.18 | 00:00:00 | | 2006-06-21 | 438,400 | 28.20 | 28.49 | 28.02 | 28.31 | 00:00:00 | | 2006-06-22 | 280,300 | 28.75 | 28.89 | 28.43 | 28.60 | 00:00:00 | | 2006-06-23 | 195,200 | 28.49 | 28.64 | 28.19 | 28.43 | 00:00:00 | | 2006-06-26 | 331,200 | 28.46 | 29.10 | 28.46 | 28.80 | 00:00:00 | | 2006-06-27 | 395,700 | 28.88 | 29.39 | 28.85 | 28.93 | 00:00:00 | | 2006-06-28 | 167,600 | 28.67 | 29.06 | 28.65 | 28.81 | 00:00:00 | | 2006-06-29 | 358,400 | 28.99 | 29.38 | 28.89 | 29.12 | 00:00:00 | | 2006-06-30 | 388,700 | 29.49 | 29.90 | 29.21 | 29.66 | 00:00:00 | | 2006-07-03 | 381,200 | 29.87 | 30.38 | 29.52 | 30.35 | 00:00:00 | | 2006-07-04 | 326,900 | 30.38 | 30.64 | 30.02 | 30.30 | 00:00:00 | | 2006-07-05 | 526,700 | 30.37 | 30.83 | 29.77 | 29.93 | 00:00:00 | | 2006-07-06 | 245,700 | 29.90 | 30.58 | 29.74 | 30.01 | 00:00:00 | | 2006-07-07 | 606,600 | 30.00 | 30.39 | 29.15 | 30.18 | 00:00:00 | | 2006-07-10 | 305,400 | 30.03 | 30.57 | 29.80 | 30.22 | 00:00:00 | | 2006-07-11 | 308,000 | 29.87 | 30.22 | 29.50 | 29.57 | 00:00:00 | | 2006-07-12 | 497,500 | 29.65 | 30.48 | 29.63 | 29.86 | 00:00:00 | | 2006-07-13 | 228,700 | 29.83 | 29.95 | 29.55 | 29.64 | 00:00:00 | | 2006-07-14 | 151,800 | 29.58 | 29.58 | 29.17 | 29.26 | 00:00:00 | | 2006-07-17 | 279,100 | 29.29 | 29.30 | 28.89 | 28.91 | 00:00:00 | | 2006-07-18 | 143,300 | 28.82 | 29.35 | 28.81 | 29.13 | 00:00:00 | | 2006-07-19 | 450,900 | 29.14 | 29.63 | 29.00 | 29.50 | 00:00:00 | | 2006-07-20 | 160,000 | 29.65 | 29.80 | 29.40 | 29.56 | 00:00:00 | | 2006-07-21 | 2,482,000 | 27.68 | 28.65 | 27.20 | 27.92 | 00:00:00 | | 2006-07-24 | 997,000 | 28.27 | 28.61 | 28.03 | 28.33 | 00:00:00 | | 2006-07-25 | 818,500 | 28.40 | 29.28 | 28.00 | 28.90 | 00:00:00 | | 2006-07-26 | 770,200 | 28.92 | 29.00 | 28.07 | 28.26 | 00:00:00 | | 2006-07-27 | 816,400 | 28.46 | 28.93 | 28.45 | 28.69 | 00:00:00 | | 2006-07-28 | 378,500 | 28.64 | 28.84 | 28.38 | 28.66 | 00:00:00 | | 2006-07-31 | 769,200 | 28.67 | 29.19 | 28.60 | 29.10 | 00:00:00 | | 2006-08-01 | 916,900 | 29.16 | 30.08 | 29.12 | 29.33 | 00:00:00 | | 2006-08-02 | 341,800 | 29.64 | 29.80 | 29.34 | 29.48 | 00:00:00 | | 2006-08-03 | 437,000 | 29.57 | 29.90 | 29.38 | 29.45 | 00:00:00 | | 2006-08-04 | 362,800 | 29.69 | 29.70 | 29.31 | 29.63 | 00:00:00 | | 2006-08-07 | 441,800 | 29.40 | 29.44 | 28.76 | 28.79 | 00:00:00 | | 2006-08-08 | 891,000 | 28.90 | 29.10 | 28.10 | 28.61 | 00:00:00 | | 2006-08-09 | 362,500 | 28.50 | 28.87 | 28.32 | 28.62 | 00:00:00 | | 2006-08-10 | 344,500 | 28.58 | 28.85 | 28.25 | 28.49 | 00:00:00 | | 2006-08-11 | 112,700 | 28.68 | 28.70 | 28.44 | 28.49 | 00:00:00 | | 2006-08-14 | 233,800 | 28.47 | 28.73 | 28.42 | 28.50 | 00:00:00 | | 2006-08-16 | 327,500 | 28.75 | 29.14 | 28.42 | 29.10 | 00:00:00 | | 2006-08-17 | 354,300 | 29.04 | 29.66 | 29.04 | 29.48 | 00:00:00 | | 2006-08-18 | 236,400 | 29.55 | 29.59 | 29.17 | 29.32 | 00:00:00 | | 2006-08-21 | 207,400 | 29.47 | 29.55 | 29.17 | 29.35 | 00:00:00 | | 2006-08-22 | 243,500 | 29.50 | 29.50 | 29.20 | 29.35 | 00:00:00 | | 2006-08-23 | 349,100 | 29.38 | 29.45 | 29.04 | 29.37 | 00:00:00 | | 2006-08-24 | 251,000 | 29.50 | 29.52 | 29.16 | 29.30 | 00:00:00 | | 2006-08-25 | 174,200 | 29.42 | 29.42 | 28.97 | 29.05 | 00:00:00 | | 2006-08-28 | 163,000 | 28.98 | 29.29 | 28.71 | 29.11 | 00:00:00 | | 2006-08-29 | 456,400 | 29.14 | 29.77 | 29.03 | 29.60 | 00:00:00 | | 2006-08-30 | 1,009,700 | 29.50 | 30.01 | 29.41 | 29.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
